ACN(ACN)
ACN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $126.25 | $129.25 | $125.71 | $128.98 | 14.15M |
| 6/25/2026 | $128.35 | $129.80 | $125.68 | $125.82 | 20.98M |
| 6/24/2026 | $126.49 | $131.88 | $125.80 | $129.15 | 13.78M |
| 6/23/2026 | $124.79 | $127.83 | $124.42 | $127.01 | 23.53M |
| 6/22/2026 | $125.00 | $125.84 | $118.15 | $124.83 | 27.63M |
| 6/18/2026 | $126.50 | $134.70 | $125.60 | $127.98 | 41.74M |
| 6/17/2026 | $164.90 | $166.87 | $155.91 | $156.01 | 7.56M |
| 6/16/2026 | $165.63 | $169.79 | $165.03 | $165.52 | 4.42M |
| 6/15/2026 | $167.60 | $172.59 | $165.05 | $165.36 | 6.03M |
| 6/12/2026 | $168.44 | $171.77 | $164.65 | $170.28 | 4.04M |
| 6/11/2026 | $167.10 | $170.84 | $163.58 | $167.52 | 5.26M |
| 6/10/2026 | $170.10 | $173.53 | $167.85 | $170.50 | 3.32M |
| 6/9/2026 | $173.46 | $176.36 | $170.33 | $173.47 | 4.43M |
| 6/8/2026 | $176.95 | $180.18 | $174.37 | $174.43 | 3.80M |
| 6/5/2026 | $180.91 | $183.18 | $176.33 | $178.25 | 3.75M |
| 6/4/2026 | $183.68 | $185.00 | $177.59 | $178.86 | 4.40M |
| 6/3/2026 | $183.16 | $184.00 | $176.37 | $177.43 | 4.96M |
| 6/2/2026 | $190.69 | $191.90 | $183.41 | $186.22 | 5.28M |
| 6/1/2026 | $193.44 | $198.00 | $188.99 | $196.59 | 7.18M |
| 5/29/2026 | $178.63 | $188.24 | $175.44 | $187.07 | 10.78M |
| 5/28/2026 | $178.14 | $179.84 | $175.33 | $178.40 | 4.11M |
| 5/27/2026 | $177.00 | $179.61 | $176.04 | $176.36 | 5.27M |
| 5/26/2026 | $178.00 | $178.65 | $173.84 | $177.00 | 3.82M |
| 5/22/2026 | $179.01 | $182.70 | $177.17 | $179.24 | 3.45M |
| 5/21/2026 | $176.82 | $178.47 | $173.13 | $177.87 | 3.51M |
| 5/20/2026 | $175.00 | $180.51 | $170.28 | $179.22 | 4.24M |
| 5/19/2026 | $180.00 | $184.79 | $176.17 | $176.80 | 7.19M |
| 5/18/2026 | $167.75 | $177.55 | $165.87 | $177.55 | 5.37M |
| 5/15/2026 | $167.47 | $169.60 | $164.93 | $168.82 | 5.00M |
| 5/14/2026 | $162.00 | $166.07 | $160.50 | $163.99 | 8.72M |
| 5/13/2026 | $167.52 | $168.15 | $155.82 | $159.64 | 13.90M |
| 5/12/2026 | $174.00 | $175.00 | $169.76 | $169.77 | 5.45M |
| 5/11/2026 | $180.49 | $181.29 | $172.22 | $172.35 | 4.62M |
| 5/8/2026 | $178.03 | $181.14 | $172.52 | $180.42 | 5.70M |
| 5/7/2026 | $176.08 | $180.74 | $175.63 | $180.19 | 6.33M |
| 5/6/2026 | $179.50 | $179.50 | $173.52 | $174.57 | 6.81M |
| 5/5/2026 | $180.43 | $180.43 | $173.56 | $179.01 | 5.13M |
| 5/4/2026 | $179.98 | $182.34 | $177.76 | $180.12 | 6.09M |
| 5/1/2026 | $181.30 | $183.90 | $177.01 | $179.83 | 3.71M |
| 4/30/2026 | $178.32 | $178.99 | $173.65 | $178.71 | 6.03M |
| 4/29/2026 | $176.57 | $180.48 | $175.57 | $180.26 | 5.17M |
| 4/28/2026 | $178.60 | $181.34 | $176.99 | $177.75 | 4.43M |
| 4/27/2026 | $178.00 | $181.94 | $176.63 | $176.96 | 4.41M |
| 4/24/2026 | $178.75 | $179.95 | $173.84 | $178.36 | 4.57M |
| 4/23/2026 | $181.00 | $181.39 | $174.87 | $178.28 | 7.39M |
| 4/22/2026 | $193.13 | $194.76 | $188.19 | $190.10 | 4.08M |
| 4/21/2026 | $195.15 | $199.53 | $193.78 | $194.42 | 4.20M |
| 4/20/2026 | $197.23 | $199.58 | $193.98 | $195.06 | 4.63M |
| 4/17/2026 | $195.86 | $199.65 | $195.81 | $197.65 | 4.50M |
| 4/16/2026 | $196.24 | $196.69 | $191.29 | $194.00 | 4.85M |
| 4/15/2026 | $193.01 | $196.45 | $191.51 | $194.00 | 4.43M |
| 4/14/2026 | $192.72 | $194.30 | $189.51 | $190.37 | 4.63M |
| 4/13/2026 | $180.98 | $192.04 | $180.37 | $191.95 | 6.68M |
| 4/10/2026 | $185.83 | $185.98 | $177.50 | $179.53 | 7.26M |
| 4/9/2026 | $190.75 | $190.75 | $182.38 | $186.03 | 6.06M |
| 4/8/2026 | $200.94 | $202.16 | $193.53 | $193.84 | 4.95M |
| 4/7/2026 | $198.98 | $200.27 | $196.51 | $197.30 | 3.80M |
| 4/6/2026 | $200.96 | $201.72 | $195.34 | $198.95 | 5.50M |
| 4/2/2026 | $197.62 | $201.33 | $195.29 | $201.33 | 5.52M |
| 4/1/2026 | $197.14 | $198.50 | $192.00 | $197.06 | 4.81M |
| 3/31/2026 | $200.00 | $201.50 | $195.93 | $198.29 | 6.91M |
| 3/30/2026 | $195.00 | $198.57 | $194.21 | $197.55 | 4.64M |